Onex Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	97.780	98.040	95.350	96.060	94.004	131,237
2022-01-07	97.710	98.510	97.710	98.220	96.118	151,845
2022-01-06	97.940	98.180	97.000	97.670	95.482	130,356
2022-01-05	100.57	101.61	97.340	97.540	95.355	111,852
2022-01-04	99.750	101.59	98.110	100.73	98.473	171,035
2021-12-31	99.800	99.800	98.740	99.280	97.056	55,028
2021-12-30	99.800	100.90	99.680	99.800	97.564	100,593
2021-12-29	97.340	100.51	97.340	100.05	97.808	136,289
2021-12-24	95.850	97.410	95.850	97.070	94.895	30,763
2021-12-23	95.360	97.070	94.600	96.350	94.191	86,901
2021-12-22	93.300	95.120	93.130	94.710	92.588	59,412
2021-12-21	93.040	94.230	91.950	93.480	91.386	114,350
2021-12-20	93.500	94.100	91.680	92.310	90.242	80,700
2021-12-17	94.720	95.610	93.940	95.220	93.087	253,081
2021-12-16	95.720	95.990	94.950	95.060	92.930	87,748
2021-12-15	94.610	95.530	93.160	95.410	93.272	83,505
2021-12-14	95.120	95.870	93.970	94.910	92.784	165,310
2021-12-13	97.430	97.500	95.790	95.960	93.810	123,456
2021-12-10	96.470	97.440	96.470	97.430	95.247	100,668
2021-12-09	96.270	96.410	95.340	96.230	94.074	125,834
2021-12-08	96.980	96.990	95.650	96.790	94.621	149,352
2021-12-07	95.830	97.420	94.900	96.980	94.807	108,104
2021-12-06	94.400	95.530	93.700	95.400	93.263	107,736
2021-12-03	96.020	96.430	92.660	93.500	91.405	161,551
2021-12-02	94.150	96.390	94.150	96.180	94.025	108,800
2021-12-01	93.790	95.650	93.260	94.090	91.982	157,985
2021-11-30	95.020	95.210	92.640	92.820	90.740	378,540
2021-11-29	96.410	96.960	95.610	95.610	93.468	123,921
2021-11-26	95.510	96.660	95.000	95.910	93.761	116,856
2021-11-25	96.440	98.140	96.440	97.670	95.482	59,375
2021-11-24	94.270	97.440	94.270	97.170	94.993	220,867
2021-11-23	95.380	97.170	93.910	94.470	92.353	168,313
2021-11-22	94.110	96.015	92.980	95.460	93.321	534,290
2021-11-19	92.700	93.830	92.500	93.620	91.522	89,846
2021-11-18	92.630	93.570	92.400	93.350	91.258	75,544
2021-11-17	94.220	94.390	92.450	92.980	90.897	73,563
2021-11-16	94.430	95.490	93.910	94.430	92.314	129,694
2021-11-15	95.020	96.660	94.250	94.430	92.314	124,836
2021-11-12	93.330	94.710	93.000	94.390	92.275	139,268
2021-11-11	94.300	94.440	93.530	94.250	92.138	119,234
2021-11-10	94.380	95.040	93.920	94.300	92.187	58,200
2021-11-09	95.060	95.060	93.010	94.420	92.304	148,576
2021-11-08	95.000	95.760	94.040	94.360	92.246	167,605
2021-11-05	94.250	94.960	94.010	94.860	92.735	117,803
2021-11-04	94.810	95.060	93.340	93.770	91.669	78,925
2021-11-03	93.780	95.410	93.750	95.000	92.871	72,879
2021-11-02	93.020	93.910	92.990	93.590	91.493	127,589
2021-11-01	92.640	93.270	92.000	93.050	90.965	146,672
2021-10-29	94.020	94.160	91.965	92.230	90.164	182,663
2021-10-28	94.800	95.270	94.000	94.360	92.246	93,239
2021-10-27	95.670	95.790	93.640	94.440	92.324	102,212
2021-10-26	96.410	96.600	93.970	95.750	93.605	254,319
2021-10-25	98.500	98.580	97.240	97.750	95.560	138,789
2021-10-22	97.770	98.390	97.240	98.120	95.922	129,420
2021-10-21	97.650	98.260	97.100	97.710	95.521	107,902

← NewerPage 21 of 21 · 1,255 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.1000 CAD
2026-07-10	0.1000 CAD
2026-04-10	0.1000 CAD
2026-01-13	0.1000 CAD
2025-10-10	0.1000 CAD
2025-07-10	0.1000 CAD
2025-04-10	0.1000 CAD
2025-01-10	0.1000 CAD
2024-10-10	0.1000 CAD
2024-07-10	0.1000 CAD
2024-04-09	0.1000 CAD
2024-01-09	0.1000 CAD
2023-10-06	0.1000 CAD
2023-07-07	0.1000 CAD
2023-04-05	0.1000 CAD
2023-01-09	0.1000 CAD
2022-10-06	0.1000 CAD
2022-07-07	0.1000 CAD
2022-04-07	0.1000 CAD
2022-01-07	0.1000 CAD
2021-10-07	0.1000 CAD
2021-07-08	0.1000 CAD
2021-04-08	0.1000 CAD
2021-01-07	0.1000 CAD
2020-10-08	0.1000 CAD
2020-07-09	0.1000 CAD
2020-04-08	0.1000 CAD
2020-01-09	0.1000 CAD
2019-10-09	0.1000 CAD
2019-07-09	0.1000 CAD
2019-04-09	0.0880 CAD
2019-01-09	0.0880 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.